UK markets closed

Stagecoach Group plc (SGC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
95.45+2.45 (+2.63%)
At close: 4:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202196.6097.0694.2095.4595.451,342,698
26 Feb 202192.3094.9090.3093.0093.001,425,738
25 Feb 202196.0098.0592.6993.5093.502,918,558
24 Feb 202191.7095.7089.5594.2594.252,192,315
23 Feb 202191.0098.2089.1591.7091.704,392,153
22 Feb 202187.2591.3584.7090.4590.451,404,317
19 Feb 202186.0588.2582.6884.7084.702,608,945
18 Feb 202189.7592.5584.3584.9584.951,621,170
17 Feb 202186.7089.9586.0087.9587.951,967,894
16 Feb 202191.5093.9084.6085.8585.852,802,707
15 Feb 202180.0590.3579.3589.5089.504,188,559
12 Feb 202180.0080.8578.1579.5579.55656,363
11 Feb 202180.5581.2578.8580.0080.002,178,228
10 Feb 202181.0082.3579.0080.0080.00768,860
09 Feb 202181.5082.0578.3579.9579.95757,355
08 Feb 202181.7082.7680.2480.6580.651,844,948
05 Feb 202179.1081.8077.0081.5081.503,353,234
04 Feb 202177.9079.9076.9078.8078.802,039,326
03 Feb 202175.5077.8075.5077.2577.25996,724
02 Feb 202175.1075.8573.7975.8575.85739,996
01 Feb 202172.5075.8572.5074.2074.201,308,150
29 Jan 202175.0075.8071.7574.0074.001,128,011
28 Jan 202172.7075.9569.7374.6574.651,446,818
27 Jan 202174.2576.0071.2073.0073.001,145,568
26 Jan 202170.0075.5066.6072.6072.601,384,537
25 Jan 202172.5076.7069.1171.4071.402,169,299
22 Jan 202179.0079.0072.3274.3574.351,580,725
21 Jan 202176.4079.4575.9076.2076.20940,497
20 Jan 202178.2079.0076.9579.0079.00358,408
19 Jan 202178.7080.2077.1077.1077.10660,272
18 Jan 202177.4079.7076.5579.7079.70435,407
15 Jan 202175.0079.8075.0077.7077.701,088,017
14 Jan 202173.8079.5073.8078.1578.15450,814
13 Jan 202181.7581.7576.8577.0077.00849,629
12 Jan 202178.7080.3076.5079.3579.352,424,235
11 Jan 202179.8079.8076.2577.6077.601,409,724
08 Jan 202176.0079.5075.3078.5078.503,093,835
07 Jan 202173.7077.0572.2477.0577.051,555,874
06 Jan 202171.2075.9571.2075.0575.051,114,924
05 Jan 202166.3575.6565.8574.6574.651,708,558
04 Jan 202177.9077.9067.9268.9068.903,161,676
31 Dec 202078.7578.7574.0574.0574.051,130,134
30 Dec 202079.9579.9576.4076.5076.50947,394
29 Dec 202078.5081.0077.9078.8078.803,122,897
24 Dec 202078.8080.1076.8077.5577.551,021,618
23 Dec 202073.5577.1572.6577.1577.151,383,561
22 Dec 202069.0074.6069.0073.5073.502,301,237
21 Dec 202074.8078.2166.9570.9070.906,551,479
18 Dec 202075.7578.4075.1478.3078.301,577,819
17 Dec 202079.0079.1875.6076.1076.102,837,191
16 Dec 202078.0080.7975.7576.7576.752,951,835
15 Dec 202076.5577.4973.4077.0577.051,231,884
14 Dec 202075.3078.3272.8574.7574.753,456,843
11 Dec 202076.2079.0772.3573.1573.153,937,526
10 Dec 202080.3581.7273.8079.3579.354,016,183
09 Dec 202078.0084.2073.5078.6578.656,214,799
08 Dec 202076.0078.6973.8573.9573.954,360,968
07 Dec 202074.1082.7273.8577.0577.058,802,461
04 Dec 202068.3076.1367.7073.5073.504,131,536
03 Dec 202065.0068.9963.2568.4568.452,639,132
02 Dec 202063.4564.9062.2064.0564.051,643,949
01 Dec 202059.7063.2059.7062.4562.451,482,344
30 Nov 202061.5562.6658.9360.5560.552,473,494
27 Nov 202060.8061.5559.5059.7059.701,888,351
26 Nov 202062.1563.0060.3361.9561.951,301,765
25 Nov 202062.4562.6559.7061.8561.852,414,169
24 Nov 202059.3562.7559.3560.6560.654,867,385
23 Nov 202061.0061.0058.1060.0060.001,651,468
20 Nov 202058.0060.0557.5558.4058.401,301,800
19 Nov 202061.3061.9557.5658.5058.502,431,556
18 Nov 202059.0060.7258.4359.9559.952,438,171
17 Nov 202061.5061.9558.1560.0060.002,527,773
16 Nov 202061.5061.7559.0060.0060.004,994,585
13 Nov 202054.5559.5052.2558.6058.601,993,629
12 Nov 202061.3064.9455.1055.8555.854,788,084
11 Nov 202051.4062.7550.2359.4559.455,293,017
10 Nov 202048.9856.0048.5952.0052.004,579,385
09 Nov 202039.9054.4538.3850.1550.156,918,538
06 Nov 202037.7239.6037.7238.7038.70852,063
05 Nov 202038.2040.0837.8538.0838.08754,593
04 Nov 202039.0040.3837.0039.1039.102,070,285
03 Nov 202037.8839.8236.8038.1638.161,382,494
02 Nov 202037.3037.8235.8837.8237.82999,370
30 Oct 202037.3638.2236.3138.0438.04843,082
29 Oct 202038.0038.0035.2436.9836.981,535,552
28 Oct 202038.1038.1035.3036.8036.801,267,530
27 Oct 202040.8241.1837.7037.7237.721,716,700
26 Oct 202043.0043.0039.5439.7439.741,225,653
23 Oct 202040.4642.6640.2042.0042.001,663,591
22 Oct 202040.4840.9038.4040.6040.60906,096
21 Oct 202040.8041.5438.7039.3439.341,196,211
20 Oct 202041.1042.2639.5039.8039.801,303,459
19 Oct 202038.3842.7837.7642.5642.562,957,769
16 Oct 202037.2039.0037.2037.5037.50918,133
15 Oct 202039.0039.0036.4037.7637.761,440,626
14 Oct 202038.9838.9836.6038.0638.061,176,989
13 Oct 202037.8638.9136.2837.1637.161,894,141
12 Oct 202040.8641.5037.3237.8237.822,920,609
09 Oct 202042.1844.2440.0240.8640.864,045,150
08 Oct 202038.0042.0238.0041.9441.942,936,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...